Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.15	48.77	47.62	47.91	47.91	1.33%	28,004
Nov 6, 2026	47.47	48.03	46.39	47.28	47.28	-0.40%	36,533
Nov 5, 2026	49.23	49.65	46.11	47.47	47.47	-3.02%	46,403
Nov 4, 2026	47.89	49.45	47.89	48.95	48.95	4.86%	39,885
Nov 3, 2026	48.23	48.40	46.56	46.68	46.68	-2.40%	34,306
Nov 2, 2026	46.29	48.02	46.29	47.83	47.83	4.73%	29,542
Oct 30, 2026	46.57	46.57	45.63	45.67	45.67	-1.19%	24,630
Oct 29, 2026	45.44	46.22	45.28	46.22	46.22	2.30%	32,738
Oct 28, 2026	44.85	45.60	44.83	45.18	45.18	-	28,982
Oct 27, 2026	45.51	45.89	44.99	45.18	45.18	-0.13%	32,290
Oct 26, 2026	45.32	46.07	44.73	45.24	45.24	0.53%	33,210
Oct 23, 2026	44.95	45.58	43.89	45.00	45.00	-0.97%	34,776
Oct 22, 2026	43.79	45.44	43.73	45.44	45.44	4.10%	37,159
Oct 21, 2026	43.41	43.86	43.33	43.65	43.65	-0.05%	27,395
Oct 20, 2026	42.87	43.95	42.87	43.67	43.67	2.37%	23,263
Oct 19, 2026	43.22	43.35	42.63	42.66	42.66	-1.80%	26,786
Oct 16, 2026	43.45	44.04	42.91	43.44	43.44	0.07%	36,091
Oct 15, 2026	42.85	44.24	42.73	43.41	43.41	2.33%	39,835
Oct 14, 2026	42.13	42.56	41.78	42.42	42.42	-0.68%	42,900
Oct 13, 2026	42.80	43.22	42.08	42.71	42.71	-0.21%	41,137
Oct 12, 2026	42.33	43.26	42.14	42.80	42.80	0.09%	25,138
Oct 9, 2026	44.25	44.25	42.76	42.76	42.76	-2.97%	23,620
Oct 8, 2026	43.96	44.81	43.56	44.40	44.07	1.00%	50,797
Oct 7, 2026	44.26	44.86	43.92	43.96	43.63	-1.92%	25,001
Oct 6, 2026	44.70	45.16	44.01	44.82	44.49	0.72%	36,837
Oct 5, 2026	45.17	45.17	43.73	44.50	44.17	-0.91%	45,790
Oct 2, 2026	44.84	45.15	44.56	44.91	44.58	0.90%	21,903
Oct 1, 2026	43.31	44.63	43.31	44.51	44.18	1.97%	31,947
Sep 30, 2026	44.42	44.42	43.48	43.65	43.33	-1.33%	54,287
Sep 29, 2026	44.08	44.49	43.88	44.24	43.91	-	19,868
Sep 28, 2026	44.43	45.01	43.94	44.24	43.91	-0.43%	48,313
Sep 25, 2026	43.56	44.87	43.19	44.43	44.10	1.53%	30,731
Sep 24, 2026	44.59	44.59	43.66	43.76	43.43	-0.61%	61,518
Sep 23, 2026	44.51	44.77	43.91	44.03	43.70	-2.05%	23,160
Sep 22, 2026	44.11	45.52	44.11	44.95	44.62	2.44%	42,357
Sep 21, 2026	44.34	44.50	43.87	43.88	43.55	-1.13%	34,850
Sep 18, 2026	44.20	44.55	43.77	44.38	44.05	0.25%	78,545
Sep 17, 2026	44.72	45.53	44.14	44.27	43.94	0.05%	42,980
Sep 16, 2026	44.51	45.24	43.52	44.25	43.92	-0.78%	28,638
Sep 15, 2026	44.64	46.10	44.20	44.60	44.27	0.11%	38,465
Sep 14, 2026	44.44	44.94	44.16	44.55	44.22	-0.13%	30,258
Sep 11, 2026	44.87	45.44	44.33	44.61	44.28	0.85%	28,429
Sep 10, 2026	44.95	44.95	44.08	44.24	43.91	-1.77%	38,972
Sep 9, 2026	45.03	45.52	44.27	45.03	44.70	-0.27%	29,903
Sep 8, 2026	46.03	48.00	45.07	45.15	44.81	-2.48%	46,603
Sep 4, 2026	45.22	46.50	44.83	46.30	45.96	1.89%	41,488
Sep 3, 2026	45.98	46.15	44.92	45.44	45.10	-0.61%	35,088
Sep 2, 2026	44.83	46.06	44.61	45.72	45.38	3.16%	72,134
Sep 1, 2026	44.46	45.39	44.17	44.32	43.99	-1.51%	30,726
Aug 31, 2026	45.90	45.90	44.95	45.00	44.67	-2.02%	41,851